Tooru PLC

XBJE
🏛️ germany →
45.90
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-30 50.23 50.23 50.11 50.11 0.0M
2024-12-27 50.34 50.34 50.22 50.33 0.0M
2024-12-23 50.26 50.38 50.26 50.37 0.0M
2024-12-20 50.47 50.47 50.36 50.36 0.0M
2024-12-19 50.37 50.43 50.33 50.43 0.0M
2024-12-18 49.94 50.02 49.94 50.02 0.0M
2024-12-17 49.94 49.98 49.93 49.93 0.0M
2024-12-16 49.85 49.99 49.85 49.91 0.0M
2024-12-13 50.06 50.06 49.90 49.95 0.0M
2024-12-12 49.88 49.94 49.88 49.94 0.0M
2024-12-11 49.92 49.92 49.86 49.86 0.0M
2024-12-10 49.84 49.95 49.84 49.95 0.0M
2024-12-09 49.63 49.69 49.63 49.64 0.0M
2024-12-06 49.64 49.64 49.59 49.61 0.0M
2024-12-05 49.79 49.83 49.69 49.69 0.0M
2024-12-04 49.89 49.99 49.85 49.85 0.0M
2024-12-03 49.87 49.87 49.73 49.81 0.0M
2024-12-02 49.87 49.92 49.73 49.92 0.0M
2024-11-29 49.71 49.76 49.71 49.76 0.0M
2024-11-28 49.77 49.80 49.72 49.80 0.0M
2024-11-27 49.94 49.94 49.68 49.68 0.0M
2024-11-26 50.03 50.08 49.89 50.08 0.0M
2024-11-25 50.13 50.13 50.01 50.01 0.0M
2024-11-22 49.90 50.33 49.90 50.33 0.0M
2024-11-21 49.75 49.91 49.75 49.91 0.0M
2024-11-20 49.57 49.81 49.57 49.81 0.0M
2024-11-19 49.53 49.61 49.53 49.55 0.0M
2024-11-18 49.66 49.71 49.65 49.65 0.0M
2024-11-15 49.70 49.79 49.64 49.79 0.0M
2024-11-14 49.67 49.78 49.61 49.61 0.0M
2024-11-13 49.53 49.62 49.50 49.62 0.0M
2024-11-12 49.22 49.30 49.22 49.30 0.0M
2024-11-11 49.21 49.21 48.84 48.84 0.0M
2024-11-08 49.08 49.08 49.01 49.01 0.0M
2024-11-07 49.16 49.16 49.09 49.15 0.0M
2024-11-06 49.29 49.33 49.24 49.33 0.0M
2024-11-05 48.96 48.99 48.87 48.87 0.0M
2024-11-04 49.02 49.02 48.98 48.98 0.0M
2024-11-01 48.95 49.01 48.95 49.01 0.0M
2024-10-31 49.03 49.03 48.97 49.02 0.0M
2024-10-30 49.56 49.64 49.56 49.64 0.0M
2024-10-29 49.09 49.41 49.09 49.41 0.0M
2024-10-28 49.26 49.39 49.19 49.39 0.0M
2024-10-25 49.25 49.43 49.25 49.43 0.0M
2024-10-24 49.48 49.48 49.40 49.40 0.0M
2024-10-23 49.31 49.41 49.31 49.34 0.0M
2024-10-22 49.22 49.34 49.21 49.34 0.0M
2024-10-21 49.13 49.18 49.13 49.17 0.0M
2024-10-18 49.17 49.20 48.95 48.95 0.0M
2024-10-17 49.07 49.13 49.05 49.13 0.0M
2024-10-16 48.98 48.98 48.93 48.95 0.0M
2024-10-15 48.94 48.94 48.84 48.84 0.0M
2024-10-14 49.01 49.05 48.96 48.96 0.0M
2024-10-11 48.99 49.23 48.99 49.23 0.0M
2024-10-10 49.00 49.13 49.00 49.13 0.0M
2024-10-09 49.00 49.00 48.90 48.90 0.0M
2024-10-08 48.88 48.93 48.88 48.93 0.0M
2024-10-07 48.78 48.92 48.78 48.83 0.0M
2024-10-04 48.67 48.92 48.65 48.92 0.0M
2024-10-03 48.41 48.95 48.41 48.95 0.0M
2024-10-02 48.73 48.75 48.66 48.75 0.0M
2024-10-01 48.45 48.65 48.45 48.65 0.0M
2024-09-30 48.45 48.55 48.35 48.55 0.0M
2024-09-27 48.59 48.59 48.54 48.54 0.0M
2024-09-26 48.40 48.51 48.40 48.50 0.0M
2024-09-25 48.22 48.34 48.19 48.34 0.0M
2024-09-24 48.44 48.74 48.43 48.47 0.0M
2024-09-23 48.16 48.27 48.16 48.23 0.0M
2024-09-20 48.11 48.26 48.11 48.26 0.0M
2024-09-19 48.11 48.11 48.01 48.02 0.0M
2024-09-18 48.02 48.22 48.02 48.22 0.0M
2024-09-17 48.00 48.00 47.96 47.96 0.0M
2024-09-16 48.08 48.08 48.01 48.01 0.0M
2024-09-13 48.10 48.10 48.04 48.04 0.0M
2024-09-12 48.32 48.32 48.23 48.31 0.0M
2024-09-11 48.23 48.34 48.23 48.34 0.0M
2024-09-10 48.21 48.25 48.18 48.25 0.0M
2024-09-09 48.20 48.24 48.20 48.24 0.0M
2024-09-06 48.11 48.60 48.05 48.05 0.0M
2024-09-05 48.18 48.28 48.13 48.28 0.0M
2024-09-04 48.22 48.22 48.18 48.18 0.0M
2024-09-03 48.15 48.23 47.71 48.22 0.0M
2024-09-02 48.25 48.25 48.06 48.06 0.0M
2024-08-30 48.25 48.44 48.25 48.44 0.0M
2024-08-29 47.98 48.23 47.98 48.23 0.0M
2024-08-28 47.73 48.05 47.73 47.79 0.0M
2024-08-27 47.69 47.70 47.68 47.70 0.0M
2024-08-26 47.64 47.68 47.55 47.68 0.0M
2024-08-23 47.78 47.80 47.61 47.61 0.0M
2024-08-22 47.73 47.80 47.73 47.80 0.0M
2024-08-21 47.77 47.77 47.70 47.70 0.0M
2024-08-20 47.88 47.88 47.86 47.86 0.0M
2024-08-19 48.09 48.09 48.00 48.00 0.0M
2024-08-16 48.19 48.21 48.16 48.16 0.0M
2024-08-15 48.17 48.22 48.12 48.22 0.0M
2024-08-14 48.26 48.26 48.20 48.25 0.0M
2024-08-13 48.42 48.51 48.20 48.20 0.0M
2024-08-12 48.41 48.51 48.37 48.51 0.0M
2024-08-09 48.45 48.48 48.45 48.45 0.0M
2024-08-08 48.42 48.45 48.41 48.45 0.0M
2024-08-07 48.53 48.53 48.50 48.53 0.0M
2024-08-06 48.56 48.64 48.35 48.35 0.0M
2024-08-05 48.68 48.68 48.47 48.47 0.0M
2024-08-02 49.05 49.05 48.75 48.75 0.0M
2024-08-01 48.81 48.97 48.81 48.97 0.0M
2024-07-31 48.91 48.91 48.81 48.86 0.0M
2024-07-30 48.75 48.89 48.74 48.89 0.0M
2024-07-29 48.64 48.79 48.64 48.79 0.0M
2024-07-26 48.85 48.85 48.63 48.63 0.0M
2024-07-25 48.82 48.82 48.52 48.52 0.0M
2024-07-24 48.63 48.67 48.63 48.67 0.0M
2024-07-23 48.44 48.60 48.44 48.60 0.0M
2024-07-22 48.40 48.40 48.37 48.37 0.0M
2024-07-19 48.44 48.44 48.40 48.44 0.0M
2024-07-18 48.28 48.28 48.22 48.22 0.0M
2024-07-17 48.34 48.34 48.22 48.22 0.0M
2024-07-16 48.37 48.37 48.31 48.37 0.0M
2024-07-15 48.40 48.40 48.32 48.32 0.0M
2024-07-12 48.47 48.47 48.09 48.34 0.0M
2024-07-11 48.59 48.59 48.50 48.50 0.0M
2024-07-10 48.62 48.62 48.59 48.62 0.0M
2024-07-09 48.64 48.69 48.64 48.69 0.0M
2024-07-08 48.63 48.63 48.60 48.60 0.0M
2024-07-05 48.66 48.66 48.42 48.42 0.0M
2024-07-04 48.70 48.70 48.66 48.66 0.0M
2024-07-03 48.83 48.83 48.43 48.43 0.0M
2024-07-02 48.96 49.02 48.88 48.88 0.0M
2024-07-01 48.82 49.01 48.82 49.01 0.0M
2024-06-28 49.19 49.19 49.06 49.06 0.0M
2024-06-27 49.21 49.21 48.75 48.90 0.0M
2024-06-26 49.21 49.21 49.13 49.13 0.0M
2024-06-25 49.09 49.19 49.08 49.19 0.0M
2024-06-24 49.17 49.17 49.04 49.04 0.0M
2024-06-21 49.17 49.26 49.17 49.26 0.0M
2024-06-20 49.07 49.13 49.07 49.13 0.0M
2024-06-19 49.08 49.26 48.99 49.01 0.0M
2024-06-18 49.07 49.10 48.88 48.88 0.0M
2024-06-17 49.24 49.24 48.94 48.94 0.0M
2024-06-14 49.09 49.21 49.09 49.20 0.0M
2024-06-13 48.74 48.89 48.74 48.89 0.0M
2024-06-12 49.00 49.00 48.53 48.53 0.0M
2024-06-11 48.89 49.04 48.89 49.04 0.0M
2024-06-10 48.96 48.98 48.82 48.82 0.0M
2024-06-07 48.39 48.72 48.37 48.72 0.0M
2024-06-06 48.33 48.47 48.33 48.47 0.0M
2024-06-05 48.41 48.44 48.34 48.34 0.0M
2024-06-04 48.33 48.52 48.33 48.52 0.0M
2024-06-03 48.49 48.56 48.38 48.38 0.0M
2024-05-31 48.60 48.60 48.47 48.49 0.0M
2024-05-30 48.74 48.74 48.57 48.57 0.0M
2024-05-29 48.45 48.60 48.45 48.60 0.0M
2024-05-28 48.32 48.32 48.25 48.32 0.0M
2024-05-27 48.46 48.46 48.41 48.41 0.0M
2024-05-24 48.59 48.59 48.44 48.44 0.0M
2024-05-23 48.53 48.53 48.34 48.34 0.0M
2024-05-22 48.40 48.53 48.40 48.48 0.0M
2024-05-21 48.39 48.41 48.24 48.24 0.0M
2024-05-20 48.32 48.55 48.32 48.55 0.0M
2024-05-17 48.43 48.49 48.41 48.41 0.0M
2024-05-16 48.38 48.75 48.38 48.75 0.0M
2024-05-15 48.58 48.60 48.58 48.59 0.0M
2024-05-14 48.68 48.76 48.66 48.76 0.0M
2024-05-13 48.73 48.73 48.62 48.65 0.0M
2024-05-10 48.76 48.81 48.73 48.81 0.0M
2024-05-09 48.91 48.96 48.89 48.96 0.0M
2024-05-08 48.86 48.89 48.86 48.89 0.0M
2024-05-07 48.82 48.82 48.77 48.80 0.0M
2024-05-06 48.85 48.86 48.83 48.83 0.0M
2024-05-03 49.04 49.04 48.84 48.84 0.0M
2024-05-02 48.97 49.30 48.97 49.30 0.0M
2024-04-30 48.91 49.22 48.89 49.22 0.0M
2024-04-29 48.91 48.92 48.91 48.91 0.0M
2024-04-26 48.79 48.94 48.79 48.94 0.0M
2024-04-25 48.78 48.88 48.78 48.88 0.0M
2024-04-24 48.85 48.85 48.71 48.71 0.0M
2024-04-23 49.07 49.07 48.93 49.01 0.0M
2024-04-22 49.01 49.10 49.01 49.10 0.0M
2024-04-19 49.04 49.05 48.78 48.78 0.0M
2024-04-18 48.88 49.01 48.88 49.01 0.0M
2024-04-17 49.15 49.15 49.04 49.09 0.0M
2024-04-16 49.15 49.26 49.05 49.26 0.0M
2024-04-15 48.98 48.98 48.88 48.88 0.0M
2024-04-12 48.83 49.06 48.83 49.04 0.0M
2024-04-11 48.66 48.78 48.65 48.78 0.0M
2024-04-10 48.15 48.60 48.12 48.60 0.0M
2024-04-09 48.11 48.11 48.04 48.06 0.0M
2024-04-08 48.19 48.20 48.12 48.12 0.0M
2024-04-05 48.18 48.39 48.18 48.39 0.0M
2024-04-04 48.14 48.14 47.86 47.86 0.0M
2024-04-03 48.45 48.52 48.32 48.32 0.0M
2024-04-02 48.62 48.62 48.46 48.46 0.0M
2024-03-28 48.30 48.37 48.30 48.37 0.0M
2024-03-27 48.14 48.14 47.93 47.93 0.0M
2024-03-26 48.03 48.03 47.98 47.98 0.0M
2024-03-25 48.13 48.13 48.02 48.02 0.0M
2024-03-22 48.04 48.04 47.96 48.02 0.0M
2024-03-21 47.79 47.88 47.79 47.85 0.0M
2024-03-20 48.10 48.16 48.10 48.10 0.0M
2024-03-19 48.12 48.18 48.12 48.18 0.0M
2024-03-18 47.70 48.03 47.70 48.03 0.0M
2024-03-15 48.01 48.01 47.96 47.98 0.0M
2024-03-14 47.77 48.16 47.76 48.16 0.0M
2024-03-13 47.81 47.96 47.74 47.96 0.0M
2024-03-12 47.86 47.86 47.71 47.71 0.0M
2024-03-11 47.81 47.81 47.67 47.67 0.0M
2024-03-08 47.79 47.91 47.79 47.91 0.0M
2024-03-07 47.90 47.90 47.70 47.70 0.0M
2024-03-06 48.04 48.04 47.86 47.86 0.0M
2024-03-05 48.09 48.09 48.02 48.02 0.0M
2024-03-04 48.06 48.06 47.83 47.83 0.0M
2024-03-01 48.25 48.45 48.19 48.37 0.0M
2024-02-29 48.16 48.20 48.07 48.07 0.0M
2024-02-28 48.44 48.63 48.38 48.38 0.0M
2024-02-27 47.97 47.97 47.94 47.94 0.0M
2024-02-26 48.08 48.08 47.99 48.08 0.0M
2024-02-23 48.10 48.13 48.09 48.13 0.0M
2024-02-22 48.01 48.30 48.01 48.30 0.0M
2024-02-21 48.22 48.26 47.98 47.98 0.0M
2024-02-20 48.34 48.34 47.94 47.94 0.0M
2024-02-19 48.24 48.32 48.24 48.32 0.0M
2024-02-16 48.30 48.30 48.24 48.28 0.0M
2024-02-15 48.44 48.44 48.34 48.34 0.0M
2024-02-14 48.53 48.53 48.43 48.43 0.0M
2024-02-13 48.27 48.49 48.24 48.49 0.0M
2024-02-12 48.11 48.27 48.04 48.04 0.0M
2024-02-09 48.18 48.21 47.93 47.93 0.0M
2024-02-08 48.22 48.27 48.15 48.15 0.0M
2024-02-07 48.28 48.28 48.27 48.27 0.0M
2024-02-06 48.38 48.47 48.33 48.33 0.0M
2024-02-05 48.32 48.32 48.22 48.22 0.0M
2024-02-02 47.84 47.88 47.84 47.88 0.0M
2024-02-01 48.19 48.19 47.95 47.95 0.0M
2024-01-31 48.11 48.11 48.01 48.01 0.0M
2024-01-30 48.06 48.06 47.78 47.78 0.0M
2024-01-29 48.05 48.38 48.05 48.38 0.0M
2024-01-26 48.07 48.07 47.89 47.89 0.0M
2024-01-25 47.86 48.02 47.85 48.02 0.0M
2024-01-24 47.89 47.90 47.81 47.81 0.0M
2024-01-23 47.72 48.05 47.72 48.05 0.0M
2024-01-22 47.34 47.64 47.34 47.64 0.0M
2024-01-19 47.69 47.69 47.46 47.46 0.0M
2024-01-18 47.55 47.68 47.55 47.68 0.0M
2024-01-17 47.59 47.65 47.50 47.50 0.0M
2024-01-16 47.59 47.59 47.39 47.39 0.0M
2024-01-15 47.35 47.42 47.35 47.42 0.0M
2024-01-12 47.32 47.39 47.08 47.08 0.0M
2024-01-11 47.33 47.43 47.33 47.43 0.0M
2024-01-10 47.49 47.55 47.47 47.55 0.0M
2024-01-09 47.45 47.50 47.38 47.38 0.0M
2024-01-08 47.48 47.48 47.16 47.16 0.0M
2024-01-05 47.55 47.60 47.19 47.19 0.0M
2024-01-04 47.56 47.56 47.44 47.44 0.0M
2024-01-03 47.61 47.61 47.57 47.57 0.0M
2024-01-02 47.30 47.60 47.30 47.60 0.0M